Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.67 | 38.60 | 37.67 | 38.12 | 4,041,262 | +0.81(+2.18%) |
Oct 30, 2017 | 38.57 | 38.71 | 37.20 | 37.31 | 6,222,904 | -1.42(-3.68%) |
Oct 27, 2017 | 38.36 | 38.83 | 38.03 | 38.73 | 5,317,526 | +0.49(+1.28%) |
Oct 26, 2017 | 37.22 | 38.30 | 37.09 | 38.24 | 4,760,532 | +1.05(+2.83%) |
Oct 25, 2017 | 37.02 | 37.03 | 36.36 | 37.19 | 3,480,768 | +0.06(+0.17%) |
Oct 24, 2017 | 37.40 | 37.45 | 37.02 | 37.12 | 2,619,481 | -0.26(-0.69%) |
Oct 23, 2017 | 37.09 | 37.42 | 36.87 | 37.38 | 2,743,604 | +0.39(+1.04%) |
Oct 20, 2017 | 36.62 | 37.19 | 36.38 | 37.00 | 2,689,916 | +0.48(+1.32%) |
Oct 19, 2017 | 36.71 | 37.04 | 36.47 | 36.51 | 2,672,927 | -0.22(-0.59%) |
Oct 18, 2017 | 37.09 | 37.22 | 36.69 | 36.73 | 2,687,559 | -0.40(-1.08%) |
Oct 17, 2017 | 37.53 | 37.62 | 36.94 | 37.13 | 2,696,904 | -0.41(-1.09%) |
Oct 16, 2017 | 37.16 | 37.70 | 36.96 | 37.54 | 2,481,341 | +0.38(+1.02%) |
Oct 13, 2017 | 37.21 | 37.35 | 36.91 | 37.17 | 2,339,493 | +0.15(+0.41%) |
Oct 12, 2017 | 36.44 | 37.12 | 36.44 | 37.01 | 2,367,587 | +0.48(+1.32%) |
Oct 11, 2017 | 36.98 | 37.14 | 36.29 | 36.53 | 2,638,321 | -0.40(-1.08%) |
Oct 10, 2017 | 36.47 | 37.01 | 36.31 | 36.93 | 3,285,438 | +0.58(+1.60%) |
Oct 09, 2017 | 37.16 | 37.16 | 36.23 | 36.35 | 3,053,326 | -0.77(-2.09%) |
Oct 06, 2017 | 37.22 | 37.32 | 36.94 | 37.12 | 1,910,891 | -0.09(-0.24%) |
Oct 05, 2017 | 37.26 | 37.44 | 37.14 | 37.21 | 2,119,683 | +0.02(+0.06%) |
Oct 04, 2017 | 36.85 | 37.57 | 36.70 | 37.18 | 2,454,336 | +0.30(+0.80%) |
Oct 03, 2017 | 37.37 | 37.42 | 36.78 | 36.89 | 2,687,016 | -0.54(-1.43%) |
Oct 02, 2017 | 37.38 | 37.66 | 37.15 | 37.42 | 2,632,863 | +0.03(+0.09%) |
Sep 29, 2017 | 37.66 | 38.01 | 37.36 | 37.39 | 2,684,540 | -0.18(-0.49%) |
Sep 28, 2017 | 37.52 | 37.78 | 37.27 | 37.58 | 2,399,888 | +0.00(+0.00%) |
Sep 27, 2017 | 37.59 | 37.58 | 2,938,635 | +0.30(+0.81%) | ||
Sep 26, 2017 | 37.25 | 37.49 | 36.98 | 37.27 | 2,232,980 | +0.07(+0.19%) |
Sep 25, 2017 | 36.07 | 37.38 | 36.05 | 37.20 | 3,705,954 | +1.16(+3.21%) |
Sep 22, 2017 | 36.63 | 36.74 | 35.93 | 36.04 | 4,333,943 | -0.42(-1.16%) |
Sep 21, 2017 | 37.38 | 37.38 | 36.29 | 36.47 | 4,866,664 | -0.68(-1.83%) |
Sep 20, 2017 | 36.94 | 37.41 | 36.16 | 37.14 | 6,203,531 | -0.65(-1.71%) |
Sep 19, 2017 | 38.38 | 38.48 | 37.79 | 37.79 | 3,196,132 | -0.60(-1.56%) |
Sep 18, 2017 | 38.83 | 38.92 | 38.34 | 38.39 | 2,894,845 | -0.53(-1.35%) |
Sep 15, 2017 | 38.14 | 38.93 | 38.14 | 38.92 | 4,889,898 | +0.78(+2.05%) |
Sep 14, 2017 | 38.09 | 38.24 | 37.96 | 38.13 | 1,820,946 | +0.05(+0.13%) |
Sep 13, 2017 | 37.84 | 38.27 | 37.74 | 38.09 | 1,928,400 | +0.25(+0.65%) |
Sep 12, 2017 | 38.14 | 38.43 | 37.77 | 37.84 | 3,219,696 | -0.28(-0.73%) |
Sep 11, 2017 | 38.29 | 38.65 | 38.10 | 38.12 | 2,735,102 | -0.15(-0.40%) |
Sep 08, 2017 | 37.80 | 38.55 | 37.63 | 38.27 | 3,595,363 | +0.42(+1.12%) |
Sep 07, 2017 | 37.99 | 38.28 | 37.53 | 37.85 | 4,674,617 | -0.11(-0.29%) |
Sep 06, 2017 | 37.33 | 37.98 | 37.10 | 37.96 | 4,685,270 | +0.69(+1.84%) |
Sep 05, 2017 | 36.22 | 37.28 | 36.19 | 37.27 | 6,009,408 | +1.01(+2.80%) |
Sep 01, 2017 | 37.08 | 37.17 | 36.17 | 36.26 | 7,061,397 | -0.64(-1.73%) |
Aug 31, 2017 | 37.53 | 38.64 | 36.90 | 36.90 | 10,920,162 | -3.23(-8.06%) |
Aug 30, 2017 | 40.52 | 40.73 | 40.08 | 40.13 | 5,495,083 | -0.45(-1.10%) |
Aug 29, 2017 | 40.58 | 40.83 | 40.48 | 40.58 | 3,030,075 | +0.06(+0.14%) |
Aug 28, 2017 | 41.15 | 41.20 | 40.20 | 40.52 | 4,270,634 | -0.53(-1.28%) |
Aug 25, 2017 | 42.06 | 42.09 | 41.05 | 41.05 | 4,657,890 | -0.86(-2.06%) |
Aug 24, 2017 | 43.09 | 43.09 | 41.78 | 41.91 | 3,239,237 | -1.37(-3.16%) |
Aug 23, 2017 | 43.08 | 43.42 | 42.97 | 43.28 | 2,484,203 | +0.15(+0.35%) |
Aug 22, 2017 | 42.96 | 43.17 | 42.77 | 43.13 | 1,538,590 | +0.14(+0.33%) |
Aug 21, 2017 | 43.00 | 43.18 | 42.83 | 42.98 | 1,562,056 | +0.10(+0.24%) |
Aug 18, 2017 | 43.02 | 43.09 | 42.63 | 42.88 | 1,907,051 | -0.22(-0.50%) |
Aug 17, 2017 | 42.93 | 43.34 | 42.84 | 43.09 | 1,071,875 | -0.02(-0.06%) |
Aug 16, 2017 | 42.91 | 43.13 | 42.91 | 43.12 | 784,884 | +0.21(+0.48%) |
Aug 15, 2017 | 43.01 | 43.10 | 42.81 | 42.91 | 761,483 | -0.10(-0.22%) |
Aug 14, 2017 | 42.99 | 43.24 | 42.83 | 43.01 | 1,064,534 | +0.19(+0.45%) |
Aug 11, 2017 | 42.50 | 43.01 | 42.46 | 42.81 | 1,853,815 | +0.29(+0.68%) |
Aug 10, 2017 | 42.37 | 42.66 | 42.23 | 42.53 | 1,615,550 | +0.03(+0.08%) |
Aug 09, 2017 | 42.51 | 42.81 | 42.39 | 42.50 | 2,087,897 | -0.03(-0.08%) |
Aug 08, 2017 | 42.35 | 42.62 | 42.18 | 42.53 | 1,766,945 | +0.01(+0.02%) |
Aug 07, 2017 | 42.39 | 42.69 | 42.32 | 42.52 | 1,656,590 | +0.05(+0.11%) |
Aug 04, 2017 | 42.32 | 42.64 | 42.32 | 42.47 | 1,658,229 | +0.14(+0.32%) |
Aug 03, 2017 | 42.13 | 42.54 | 42.02 | 42.34 | 1,838,263 | +0.24(+0.57%) |
Aug 02, 2017 | 41.93 | 42.30 | 41.58 | 42.10 | 1,876,044 | +0.15(+0.36%) |
Aug 01, 2017 | 42.10 | 42.18 | 41.70 | 41.94 | 2,041,383 | -0.25(-0.59%) |
Jul 31, 2017 | 42.10 | 42.25 | 41.85 | 42.19 | 1,314,204 | -0.02(-0.04%) |
Jul 28, 2017 | 42.33 | 42.38 | 42.08 | 42.21 | 1,070,432 | -0.18(-0.41%) |
Jul 27, 2017 | 41.98 | 42.38 | 41.91 | 42.38 | 1,236,403 | +0.37(+0.87%) |
Jul 26, 2017 | 42.02 | 42.11 | 41.82 | 42.02 | 1,530,395 | +0.06(+0.15%) |
Jul 25, 2017 | 41.66 | 42.04 | 41.56 | 41.95 | 1,846,063 | +0.42(+1.00%) |
Jul 24, 2017 | 41.54 | 41.68 | 41.26 | 41.54 | 1,409,758 | +0.01(+0.02%) |
Jul 21, 2017 | 41.38 | 41.54 | 41.19 | 41.53 | 1,350,172 | +0.06(+0.15%) |
Jul 20, 2017 | 41.84 | 41.20 | 41.47 | 2,020,636 | -0.52(-1.24%) | |
Jul 19, 2017 | 40.97 | 42.16 | 40.91 | 41.98 | 3,352,422 | +1.26(+3.10%) |
Jul 18, 2017 | 41.28 | 41.41 | 40.71 | 40.72 | 2,588,550 | -0.64(-1.54%) |
Jul 17, 2017 | 41.34 | 41.45 | 41.26 | 41.36 | 1,455,118 | +0.05(+0.12%) |
Jul 14, 2017 | 41.15 | 41.36 | 41.11 | 41.31 | 1,548,065 | +0.30(+0.74%) |
Jul 13, 2017 | 41.04 | 41.28 | 40.91 | 41.01 | 1,454,018 | -0.03(-0.08%) |
Jul 12, 2017 | 41.03 | 41.42 | 40.94 | 41.04 | 2,134,921 | +0.22(+0.55%) |
Jul 11, 2017 | 40.71 | 40.95 | 40.43 | 40.82 | 2,820,160 | +0.40(+0.99%) |
Jul 10, 2017 | 41.00 | 41.06 | 40.40 | 40.42 | 2,403,920 | -0.49(-1.20%) |
Jul 07, 2017 | 41.08 | 41.32 | 40.89 | 40.91 | 1,860,431 | -0.08(-0.19%) |
Jul 06, 2017 | 41.09 | 41.43 | 40.94 | 40.99 | 2,711,223 | -0.25(-0.62%) |
Jul 05, 2017 | 41.35 | 41.63 | 41.12 | 41.24 | 2,682,601 | -0.15(-0.36%) |
Jul 03, 2017 | 41.48 | 41.76 | 41.37 | 41.39 | 1,344,290 | +0.03(+0.08%) |
Jun 30, 2017 | 41.32 | 41.76 | 41.25 | 41.36 | 2,253,915 | +0.13(+0.31%) |
Jun 29, 2017 | 41.86 | 42.29 | 40.96 | 41.24 | 3,586,311 | -0.71(-1.70%) |
Jun 28, 2017 | 42.24 | 42.43 | 41.79 | 41.95 | 1,721,844 | +0.01(+0.02%) |
Jun 27, 2017 | 42.43 | 42.61 | 41.83 | 41.94 | 2,123,470 | -0.72(-1.69%) |
Jun 26, 2017 | 42.65 | 42.93 | 42.51 | 42.66 | 1,200,219 | +0.17(+0.39%) |
Jun 23, 2017 | 42.81 | 42.96 | 42.45 | 42.50 | 3,248,788 | -0.29(-0.69%) |
Jun 22, 2017 | 43.08 | 43.24 | 42.75 | 42.79 | 2,095,288 | -0.12(-0.28%) |
Jun 21, 2017 | 43.42 | 43.46 | 42.79 | 42.91 | 2,091,925 | -0.45(-1.04%) |
Jun 20, 2017 | 43.46 | 43.67 | 43.20 | 43.36 | 2,192,760 | -0.12(-0.27%) |
Jun 19, 2017 | 43.88 | 43.88 | 43.22 | 43.48 | 2,835,422 | -0.18(-0.42%) |
Jun 16, 2017 | 44.96 | 44.96 | 43.54 | 43.66 | 3,301,001 | -1.51(-3.35%) |
Jun 15, 2017 | 45.13 | 45.26 | 44.88 | 45.18 | 1,271,550 | -0.02(-0.05%) |
Jun 14, 2017 | 45.42 | 45.58 | 45.10 | 45.20 | 1,396,646 | +0.02(+0.04%) |
Jun 13, 2017 | 45.14 | 45.25 | 44.72 | 45.19 | 925,635 | +0.06(+0.14%) |
Jun 12, 2017 | 44.80 | 45.29 | 44.73 | 45.12 | 1,645,466 | +0.28(+0.62%) |
Jun 09, 2017 | 44.98 | 45.04 | 44.73 | 44.84 | 1,642,773 | -0.10(-0.21%) |
Jun 08, 2017 | 45.59 | 44.89 | 44.94 | 1,559,340 | -0.55(-1.20%) | |
Jun 07, 2017 | 45.57 | 45.80 | 45.46 | 45.49 | 1,750,265 | -0.17(-0.38%) |
Jun 06, 2017 | 45.57 | 45.73 | 45.46 | 45.66 | 2,418,124 | +0.07(+0.16%) |
Jun 05, 2017 | 45.63 | 45.84 | 45.35 | 45.59 | 2,491,076 | -0.20(-0.43%) |
Jun 02, 2017 | 46.13 | 46.26 | 45.72 | 45.79 | 2,573,486 | -0.18(-0.40%) |
Jun 01, 2017 | 45.80 | 45.97 | 45.66 | 45.97 | 2,295,407 | +0.25(+0.54%) |
May 31, 2017 | 45.96 | 45.96 | 45.45 | 45.73 | 4,207,595 | -0.18(-0.40%) |
May 30, 2017 | 46.53 | 46.62 | 45.72 | 45.91 | 1,904,138 | -0.86(-1.83%) |
May 26, 2017 | 46.73 | 46.91 | 46.49 | 46.76 | 1,902,858 | +0.10(+0.22%) |
May 25, 2017 | 46.36 | 46.68 | 45.73 | 46.66 | 2,343,563 | +0.36(+0.77%) |
May 24, 2017 | 46.13 | 46.34 | 45.95 | 46.30 | 2,793,190 | +0.21(+0.45%) |
May 23, 2017 | 45.67 | 46.28 | 45.41 | 46.10 | 3,606,282 | +0.50(+1.10%) |
May 22, 2017 | 44.24 | 45.93 | 44.20 | 45.60 | 4,044,554 | +1.36(+3.07%) |
May 19, 2017 | 43.39 | 44.50 | 42.91 | 44.24 | 3,959,877 | -0.92(-2.04%) |
May 18, 2017 | 45.43 | 45.61 | 45.03 | 45.16 | 3,255,026 | -0.37(-0.82%) |
May 17, 2017 | 45.30 | 45.62 | 44.95 | 45.53 | 2,118,205 | +0.24(+0.53%) |
May 16, 2017 | 45.65 | 45.89 | 45.26 | 45.30 | 1,798,090 | -0.30(-0.66%) |
May 15, 2017 | 45.36 | 45.64 | 45.30 | 45.60 | 1,889,876 | +0.21(+0.47%) |
May 12, 2017 | 45.65 | 45.77 | 45.23 | 45.38 | 1,654,435 | -0.33(-0.73%) |
May 11, 2017 | 45.48 | 45.73 | 45.21 | 45.72 | 1,174,935 | +0.11(+0.24%) |
May 10, 2017 | 45.42 | 45.64 | 45.25 | 45.61 | 1,394,890 | +0.26(+0.58%) |
May 09, 2017 | 45.76 | 45.89 | 45.26 | 45.34 | 1,512,108 | -0.54(-1.18%) |
May 08, 2017 | 45.57 | 46.19 | 45.53 | 45.88 | 2,031,528 | +0.36(+0.78%) |
May 05, 2017 | 45.57 | 45.64 | 45.28 | 45.53 | 857,445 | +0.13(+0.28%) |
May 04, 2017 | 45.11 | 46.00 | 45.03 | 45.40 | 1,943,577 | +0.34(+0.76%) |
May 03, 2017 | 45.28 | 45.28 | 44.80 | 45.06 | 1,744,734 | -0.08(-0.18%) |
May 02, 2017 | 45.23 | 45.33 | 44.96 | 45.14 | 1,469,276 | +0.04(+0.09%) |
May 01, 2017 | 45.71 | 45.71 | 45.10 | 45.10 | 941,843 | -0.54(-1.18%) |
Apr 28, 2017 | 45.21 | 45.78 | 45.09 | 45.64 | 1,921,175 | +0.34(+0.75%) |
Apr 27, 2017 | 45.62 | 45.66 | 45.22 | 45.30 | 911,939 | -0.23(-0.51%) |
Apr 26, 2017 | 45.66 | 45.71 | 45.26 | 45.53 | 1,314,494 | -0.15(-0.33%) |
Apr 25, 2017 | 45.98 | 46.03 | 45.64 | 45.68 | 1,780,959 | -0.31(-0.67%) |
Apr 24, 2017 | 45.80 | 46.16 | 45.64 | 45.99 | 1,615,869 | +0.50(+1.10%) |
Apr 21, 2017 | 45.45 | 45.73 | 45.42 | 45.49 | 1,461,513 | -0.12(-0.26%) |
Apr 20, 2017 | 45.38 | 45.70 | 44.90 | 45.61 | 1,788,560 | +0.17(+0.38%) |
Apr 19, 2017 | 45.34 | 45.53 | 45.15 | 45.43 | 1,361,389 | +0.07(+0.16%) |
Apr 18, 2017 | 44.86 | 45.56 | 44.86 | 45.36 | 1,459,595 | +0.48(+1.06%) |
Apr 17, 2017 | 44.63 | 44.92 | 44.56 | 44.88 | 2,458,741 | +0.36(+0.80%) |
Apr 13, 2017 | 45.16 | 45.31 | 44.53 | 44.53 | 1,529,957 | -0.71(-1.56%) |
Apr 12, 2017 | 44.86 | 45.33 | 44.70 | 45.23 | 2,535,467 | +0.31(+0.69%) |
Apr 11, 2017 | 44.75 | 44.92 | 44.58 | 44.92 | 1,609,064 | +0.11(+0.25%) |
Apr 10, 2017 | 44.50 | 44.98 | 44.46 | 44.81 | 1,936,385 | +0.35(+0.78%) |
Apr 07, 2017 | 44.74 | 44.88 | 44.46 | 44.46 | 2,542,858 | -0.14(-0.32%) |
Apr 06, 2017 | 44.65 | 44.73 | 44.44 | 44.61 | 1,380,515 | -0.14(-0.32%) |
Apr 05, 2017 | 44.75 | 45.22 | 44.61 | 44.75 | 2,188,105 | -0.01(-0.02%) |
Apr 04, 2017 | 44.71 | 44.91 | 44.47 | 44.76 | 1,648,637 | -0.09(-0.19%) |
Apr 03, 2017 | 45.14 | 45.36 | 44.69 | 44.84 | 2,670,161 | -0.28(-0.61%) |
Mar 31, 2017 | 45.05 | 45.63 | 44.91 | 45.12 | 2,424,746 | +0.10(+0.23%) |
Mar 30, 2017 | 45.37 | 45.42 | 44.97 | 45.02 | 996,464 | -0.36(-0.80%) |
Mar 29, 2017 | 45.41 | 45.54 | 45.13 | 45.38 | 1,276,432 | -0.04(-0.09%) |
Mar 28, 2017 | 45.21 | 45.58 | 45.12 | 45.42 | 1,270,780 | +0.10(+0.23%) |
Mar 27, 2017 | 45.28 | 45.61 | 45.19 | 45.32 | 1,267,422 | +0.04(+0.09%) |
Mar 24, 2017 | 45.39 | 45.50 | 45.16 | 45.28 | 1,801,838 | -0.13(-0.28%) |
Mar 23, 2017 | 45.25 | 45.71 | 45.13 | 45.40 | 2,280,686 | +0.54(+1.21%) |
Mar 22, 2017 | 45.11 | 45.39 | 44.57 | 44.86 | 2,159,126 | -0.14(-0.32%) |
Mar 21, 2017 | 45.74 | 46.30 | 44.96 | 45.00 | 4,362,818 | -1.51(-3.24%) |
Mar 20, 2017 | 46.68 | 46.77 | 46.51 | 46.51 | 1,580,843 | -0.16(-0.34%) |
Mar 17, 2017 | 46.57 | 46.77 | 46.38 | 46.66 | 2,175,352 | +0.29(+0.63%) |
Mar 16, 2017 | 46.66 | 46.72 | 46.17 | 46.37 | 1,871,754 | -0.42(-0.89%) |
Mar 15, 2017 | 46.54 | 46.98 | 46.47 | 46.79 | 1,629,213 | +0.32(+0.70%) |
Mar 14, 2017 | 46.56 | 46.67 | 46.33 | 46.47 | 1,437,357 | -0.08(-0.17%) |
Mar 13, 2017 | 46.63 | 46.70 | 46.20 | 46.54 | 3,354,848 | -0.11(-0.24%) |
Mar 10, 2017 | 46.79 | 46.85 | 46.49 | 46.66 | 1,559,042 | +0.13(+0.27%) |
Mar 09, 2017 | 46.23 | 46.63 | 46.19 | 46.53 | 1,230,107 | +0.29(+0.63%) |
Mar 08, 2017 | 46.39 | 46.43 | 45.73 | 46.24 | 2,615,754 | -0.34(-0.73%) |
Mar 07, 2017 | 46.70 | 46.95 | 46.55 | 46.58 | 1,814,395 | -0.16(-0.34%) |
Mar 06, 2017 | 46.69 | 46.96 | 46.53 | 46.73 | 1,530,298 | -0.20(-0.42%) |
Mar 03, 2017 | 47.25 | 47.25 | 46.83 | 46.93 | 1,867,666 | -0.23(-0.48%) |
Mar 02, 2017 | 46.83 | 47.22 | 46.76 | 47.16 | 2,371,917 | +0.27(+0.57%) |
Mar 01, 2017 | 46.92 | 47.21 | 46.63 | 46.89 | 1,883,926 | +0.11(+0.24%) |
Feb 28, 2017 | 46.49 | 46.88 | 46.41 | 46.78 | 2,840,973 | +0.30(+0.64%) |
Feb 27, 2017 | 46.58 | 46.70 | 46.36 | 46.48 | 1,390,440 | -0.11(-0.24%) |
Feb 24, 2017 | 46.69 | 47.05 | 46.51 | 46.59 | 1,994,072 | +0.04(+0.08%) |
Feb 23, 2017 | 46.78 | 46.95 | 46.47 | 46.55 | 2,106,305 | -0.09(-0.19%) |
Feb 22, 2017 | 46.31 | 46.99 | 46.22 | 46.64 | 3,177,623 | +0.17(+0.37%) |
Feb 21, 2017 | 46.10 | 46.54 | 45.81 | 46.47 | 6,120,909 | +0.37(+0.80%) |
Feb 17, 2017 | 46.10 | 46.10 | 46.10 | 0 | -3.21(-6.51%) | |
Feb 16, 2017 | 49.83 | 50.34 | 48.76 | 49.30 | 4,264,014 | -0.71(-1.42%) |
Feb 15, 2017 | 49.69 | 50.14 | 49.35 | 50.01 | 2,395,849 | +0.33(+0.67%) |
Feb 14, 2017 | 49.86 | 50.01 | 49.59 | 49.68 | 1,730,998 | -0.32(-0.63%) |
Feb 13, 2017 | 49.85 | 50.08 | 49.67 | 50.00 | 1,696,543 | +0.13(+0.25%) |
Feb 10, 2017 | 50.21 | 50.28 | 49.75 | 49.87 | 1,627,879 | -0.45(-0.89%) |
Feb 09, 2017 | 49.97 | 50.63 | 50.13 | 50.32 | 1,814,043 | +0.35(+0.69%) |
Feb 08, 2017 | 49.79 | 50.26 | 49.72 | 49.97 | 1,534,620 | +0.13(+0.27%) |
Feb 07, 2017 | 49.57 | 50.03 | 49.44 | 49.84 | 1,459,942 | +0.50(+1.01%) |
Feb 06, 2017 | 49.89 | 50.04 | 49.13 | 49.34 | 1,754,407 | -0.54(-1.07%) |
Feb 03, 2017 | 50.04 | 50.48 | 49.73 | 49.88 | 1,763,465 | +0.09(+0.19%) |
Feb 02, 2017 | 49.49 | 50.08 | 49.43 | 49.78 | 1,304,334 | +0.53(+1.07%) |
Feb 01, 2017 | 48.96 | 49.48 | 48.95 | 49.26 | 2,243,540 | +0.20(+0.42%) |
Jan 31, 2017 | 49.22 | 49.58 | 48.80 | 49.05 | 3,046,175 | -0.12(-0.24%) |
Jan 30, 2017 | 49.35 | 49.65 | 49.03 | 49.17 | 1,962,954 | -0.16(-0.32%) |
Jan 27, 2017 | 49.58 | 49.64 | 49.14 | 49.33 | 1,373,314 | -0.03(-0.06%) |
Jan 26, 2017 | 49.68 | 49.78 | 49.11 | 49.36 | 1,627,834 | -0.38(-0.76%) |
Jan 25, 2017 | 49.89 | 50.05 | 49.44 | 49.74 | 1,428,734 | -0.16(-0.32%) |
Jan 24, 2017 | 49.71 | 50.02 | 49.50 | 49.89 | 1,688,577 | +0.14(+0.29%) |
Jan 23, 2017 | 49.51 | 49.88 | 49.36 | 49.75 | 1,842,425 | +0.22(+0.45%) |
Jan 20, 2017 | 49.26 | 49.86 | 49.13 | 49.53 | 1,538,257 | +0.47(+0.96%) |
Jan 19, 2017 | 48.96 | 49.11 | 48.78 | 49.06 | 1,223,883 | -0.04(-0.08%) |
Jan 18, 2017 | 48.91 | 49.18 | 48.79 | 49.10 | 1,394,172 | +0.16(+0.32%) |
Jan 17, 2017 | 48.92 | 49.20 | 48.63 | 48.94 | 2,409,627 | +0.29(+0.60%) |
Jan 13, 2017 | 48.65 | 48.65 | 48.65 | 0 | +0.12(+0.24%) | |
Jan 12, 2017 | 47.57 | 49.00 | 47.50 | 48.53 | 3,144,146 | +1.12(+2.36%) |
Jan 11, 2017 | 47.19 | 47.68 | 46.84 | 47.41 | 2,947,530 | +0.11(+0.23%) |
Jan 10, 2017 | 47.33 | 47.42 | 47.08 | 47.30 | 1,981,055 | +0.20(+0.44%) |
Jan 09, 2017 | 47.53 | 47.56 | 46.93 | 47.10 | 1,590,124 | -0.47(-0.99%) |
Jan 06, 2017 | 47.66 | 47.87 | 47.47 | 47.57 | 1,133,710 | -0.18(-0.38%) |
Jan 05, 2017 | 47.82 | 47.95 | 47.47 | 47.75 | 1,899,322 | -0.10(-0.21%) |
Jan 04, 2017 | 47.59 | 48.16 | 47.55 | 47.85 | 1,604,544 | +0.33(+0.69%) |
Jan 03, 2017 | 47.49 | 47.77 | 47.24 | 47.52 | 1,512,644 | +0.13(+0.28%) |
Dec 30, 2016 | 47.39 | 47.39 | 47.39 | 0 | -0.38(-0.79%) | |
Dec 29, 2016 | 47.46 | 47.82 | 47.40 | 47.77 | 1,199,863 | +0.33(+0.69%) |
Dec 28, 2016 | 47.42 | 47.68 | 47.26 | 47.44 | 1,097,446 | +0.03(+0.07%) |
Dec 27, 2016 | 47.22 | 47.59 | 47.19 | 47.40 | 1,128,802 | +0.16(+0.35%) |
Dec 23, 2016 | 47.24 | 47.24 | 47.24 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 47.19 | 47.41 | 46.93 | 47.19 | 1,237,050 | +0.00(+0.00%) |
Dec 21, 2016 | 46.75 | 47.58 | 46.69 | 47.19 | 1,453,359 | +0.06(+0.13%) |
Dec 20, 2016 | 46.48 | 47.21 | 46.48 | 47.12 | 2,057,406 | +0.24(+0.52%) |
Dec 19, 2016 | 46.90 | 47.06 | 46.64 | 46.88 | 1,377,755 | +0.23(+0.49%) |
Dec 16, 2016 | 46.90 | 47.26 | 46.46 | 46.65 | 2,929,124 | +0.05(+0.12%) |
Dec 15, 2016 | 46.10 | 46.87 | 45.99 | 46.60 | 2,757,712 | +0.28(+0.61%) |
Dec 14, 2016 | 46.67 | 47.35 | 46.14 | 46.32 | 2,603,151 | -0.70(-1.48%) |
Dec 13, 2016 | 46.59 | 47.06 | 46.54 | 47.01 | 1,988,002 | +0.49(+1.06%) |
Dec 12, 2016 | 46.28 | 46.72 | 46.07 | 46.52 | 1,946,445 | +0.20(+0.42%) |
Dec 09, 2016 | 45.64 | 46.47 | 45.52 | 46.32 | 3,561,102 | +0.65(+1.42%) |
Dec 08, 2016 | 45.67 | 45.85 | 45.34 | 45.67 | 1,946,399 | -0.31(-0.66%) |
Dec 07, 2016 | 45.09 | 45.99 | 45.09 | 45.98 | 2,951,369 | +0.81(+1.80%) |
Dec 06, 2016 | 45.21 | 45.41 | 45.01 | 45.16 | 1,779,051 | +0.07(+0.16%) |
Dec 05, 2016 | 45.18 | 45.23 | 44.74 | 45.09 | 3,289,697 | -0.07(-0.16%) |
Dec 02, 2016 | 44.98 | 45.61 | 44.79 | 45.16 | 4,364,649 | +0.38(+0.84%) |
Dec 01, 2016 | 44.37 | 44.83 | 43.95 | 44.79 | 3,112,241 | +0.20(+0.46%) |
Nov 30, 2016 | 44.84 | 45.26 | 44.53 | 44.58 | 3,027,874 | -0.60(-1.32%) |
Nov 29, 2016 | 44.95 | 45.30 | 44.87 | 45.18 | 3,134,500 | +0.22(+0.49%) |
Nov 28, 2016 | 44.87 | 45.32 | 44.75 | 44.96 | 3,214,307 | -0.12(-0.26%) |
Nov 25, 2016 | 44.67 | 45.27 | 44.64 | 45.08 | 1,553,760 | +0.55(+1.23%) |
Nov 23, 2016 | 44.53 | 44.53 | 44.53 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 44.80 | 45.33 | 44.08 | 44.69 | 5,181,487 | +1.55(+3.60%) |
Nov 21, 2016 | 42.50 | 43.39 | 42.19 | 43.13 | 3,586,216 | +0.63(+1.49%) |
Nov 18, 2016 | 42.39 | 42.59 | 42.02 | 42.50 | 4,323,882 | +0.01(+0.02%) |
Nov 17, 2016 | 42.37 | 42.67 | 42.31 | 42.49 | 1,970,436 | -0.18(-0.42%) |
Nov 16, 2016 | 43.09 | 43.19 | 42.54 | 42.67 | 1,895,828 | -0.38(-0.89%) |
Nov 15, 2016 | 42.84 | 43.27 | 42.84 | 43.06 | 3,236,050 | +0.36(+0.84%) |
Nov 14, 2016 | 41.74 | 42.71 | 41.51 | 42.70 | 3,524,143 | +0.77(+1.83%) |
Nov 11, 2016 | 41.75 | 42.09 | 41.32 | 41.93 | 4,152,909 | +0.15(+0.36%) |
Nov 10, 2016 | 42.82 | 42.92 | 41.63 | 41.78 | 5,406,196 | -1.29(-3.00%) |
Nov 09, 2016 | 42.65 | 43.26 | 41.48 | 43.07 | 4,274,301 | -0.51(-1.17%) |
Nov 08, 2016 | 42.20 | 43.93 | 42.19 | 43.58 | 4,355,189 | +1.38(+3.27%) |
Nov 07, 2016 | 41.49 | 42.22 | 41.35 | 42.20 | 1,836,700 | +0.97(+2.36%) |
Nov 04, 2016 | 41.34 | 41.53 | 41.21 | 41.23 | 1,655,436 | -0.09(-0.23%) |
Nov 03, 2016 | 41.50 | 41.61 | 41.25 | 41.32 | 1,888,012 | -0.13(-0.32%) |
Nov 02, 2016 | 41.91 | 42.04 | 41.41 | 41.46 | 1,795,822 | -0.40(-0.95%) |